Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 34.06 | 34.09 | 33.30 | 33.37 | 13,408,375 | -0.42(-1.24%) |
Jul 30, 2007 | 33.90 | 33.97 | 33.47 | 33.79 | 9,478,402 | -0.15(-0.45%) |
Jul 27, 2007 | 34.85 | 34.92 | 33.94 | 33.95 | 10,297,931 | -1.04(-2.96%) |
Jul 26, 2007 | 35.72 | 35.90 | 34.82 | 34.98 | 13,558,305 | -1.07(-2.98%) |
Jul 25, 2007 | 35.17 | 36.24 | 35.17 | 36.06 | 11,856,689 | +0.78(+2.22%) |
Jul 24, 2007 | 35.85 | 36.37 | 35.26 | 35.27 | 17,680,148 | +0.00(+0.00%) |
Jul 23, 2007 | 34.81 | 35.34 | 34.74 | 35.27 | 9,543,242 | +0.70(+2.03%) |
Jul 20, 2007 | 34.40 | 34.88 | 34.40 | 34.57 | 11,115,072 | -0.22(-0.62%) |
Jul 19, 2007 | 34.68 | 34.85 | 34.43 | 34.79 | 7,618,840 | +0.20(+0.59%) |
Jul 18, 2007 | 34.67 | 34.71 | 34.40 | 34.58 | 8,781,698 | -0.22(-0.62%) |
Jul 17, 2007 | 34.96 | 35.05 | 34.67 | 34.80 | 6,962,483 | -0.30(-0.86%) |
Jul 16, 2007 | 34.95 | 35.36 | 34.95 | 35.10 | 5,839,955 | -0.02(-0.05%) |
Jul 13, 2007 | 35.23 | 35.26 | 34.88 | 35.12 | 4,690,567 | +0.08(+0.23%) |
Jul 12, 2007 | 34.43 | 35.11 | 34.33 | 35.04 | 6,957,880 | +0.64(+1.85%) |
Jul 11, 2007 | 34.11 | 34.44 | 34.03 | 34.40 | 5,681,119 | +0.20(+0.58%) |
Jul 10, 2007 | 34.37 | 34.58 | 34.19 | 34.21 | 6,810,471 | -0.37(-1.07%) |
Jul 09, 2007 | 35.03 | 35.09 | 34.55 | 34.58 | 8,564,385 | -0.37(-1.06%) |
Jul 06, 2007 | 34.96 | 35.02 | 34.67 | 34.95 | 5,368,149 | +0.05(+0.14%) |
Jul 05, 2007 | 35.06 | 35.14 | 34.80 | 34.90 | 4,336,542 | -0.14(-0.40%) |
Jul 03, 2007 | 35.15 | 35.17 | 34.89 | 35.04 | 2,424,148 | +0.04(+0.11%) |
Jul 02, 2007 | 34.70 | 35.00 | 34.61 | 35.00 | 5,852,678 | +0.52(+1.52%) |
Jun 29, 2007 | 34.66 | 34.80 | 34.26 | 34.48 | 7,148,095 | -0.19(-0.53%) |
Jun 28, 2007 | 34.78 | 34.98 | 34.61 | 34.66 | 5,537,795 | -0.09(-0.25%) |
Jun 27, 2007 | 34.19 | 34.80 | 34.18 | 34.75 | 8,265,084 | +0.28(+0.81%) |
Jun 26, 2007 | 34.23 | 34.60 | 34.17 | 34.47 | 8,084,438 | +0.24(+0.70%) |
Jun 25, 2007 | 34.70 | 34.77 | 34.12 | 34.23 | 9,613,261 | -0.20(-0.57%) |
Jun 22, 2007 | 34.96 | 35.03 | 34.29 | 34.43 | 9,245,293 | -0.62(-1.78%) |
Jun 21, 2007 | 35.03 | 35.13 | 34.61 | 35.05 | 6,656,474 | +0.02(+0.07%) |
Jun 20, 2007 | 35.53 | 35.74 | 34.98 | 35.03 | 7,984,719 | -0.60(-1.70%) |
Jun 19, 2007 | 35.48 | 35.72 | 35.42 | 35.63 | 6,678,703 | +0.21(+0.59%) |
Jun 18, 2007 | 35.61 | 35.79 | 35.30 | 35.42 | 4,935,728 | -0.19(-0.54%) |
Jun 15, 2007 | 35.79 | 35.95 | 35.48 | 35.61 | 8,005,302 | +0.21(+0.59%) |
Jun 14, 2007 | 35.20 | 35.64 | 35.05 | 35.40 | 7,828,639 | +0.27(+0.77%) |
Jun 13, 2007 | 35.13 | 35.37 | 34.79 | 35.13 | 9,245,839 | +0.10(+0.28%) |
Jun 12, 2007 | 35.09 | 35.34 | 34.92 | 35.03 | 7,014,364 | -0.33(-0.93%) |
Jun 11, 2007 | 35.21 | 35.59 | 35.04 | 35.36 | 8,005,064 | +0.18(+0.51%) |
Jun 08, 2007 | 35.05 | 35.26 | 34.80 | 35.18 | 11,337,118 | +0.06(+0.16%) |
Jun 07, 2007 | 35.84 | 35.88 | 34.99 | 35.13 | 19,723,740 | -0.84(-2.33%) |
Jun 06, 2007 | 36.65 | 36.52 | 35.88 | 35.96 | 9,604,071 | -0.44(-1.20%) |
Jun 05, 2007 | 36.51 | 36.53 | 36.24 | 36.40 | 8,555,226 | -0.10(-0.27%) |
Jun 04, 2007 | 36.37 | 36.54 | 36.24 | 36.50 | 7,899,142 | +0.14(+0.37%) |
Jun 01, 2007 | 36.24 | 36.38 | 36.04 | 36.37 | 6,241,969 | +0.20(+0.55%) |
May 31, 2007 | 36.56 | 36.64 | 36.02 | 36.17 | 8,724,175 | -0.38(-1.05%) |
May 30, 2007 | 36.69 | 36.57 | 36.11 | 36.55 | 8,275,301 | -0.14(-0.37%) |
May 29, 2007 | 36.59 | 36.74 | 36.28 | 36.69 | 5,189,216 | +0.06(+0.17%) |
May 25, 2007 | 36.16 | 36.71 | 36.16 | 36.62 | 2,952,312 | +0.10(+0.29%) |
May 24, 2007 | 36.96 | 36.96 | 36.45 | 36.52 | 6,322,417 | -0.13(-0.35%) |
May 23, 2007 | 36.73 | 36.87 | 36.58 | 36.65 | 4,723,080 | -0.08(-0.22%) |
May 22, 2007 | 37.01 | 37.02 | 36.65 | 36.73 | 5,017,415 | -0.06(-0.15%) |
May 21, 2007 | 36.65 | 36.95 | 36.52 | 36.78 | 11,059,282 | +0.15(+0.42%) |
May 18, 2007 | 36.40 | 36.77 | 36.40 | 36.63 | 4,930,541 | +0.22(+0.59%) |
May 17, 2007 | 36.40 | 36.51 | 36.20 | 36.41 | 4,521,428 | -0.06(-0.15%) |
May 16, 2007 | 36.56 | 36.69 | 36.33 | 36.47 | 6,385,765 | -0.08(-0.22%) |
May 15, 2007 | 36.51 | 36.77 | 36.45 | 36.55 | 6,607,389 | +0.02(+0.05%) |
May 14, 2007 | 36.05 | 36.62 | 36.06 | 36.53 | 7,638,986 | +0.48(+1.33%) |
May 11, 2007 | 36.22 | 36.22 | 35.72 | 36.05 | 12,268,771 | -0.17(-0.48%) |
May 10, 2007 | 36.69 | 36.76 | 36.18 | 36.22 | 9,994,182 | -0.64(-1.74%) |
May 09, 2007 | 36.76 | 36.88 | 36.64 | 36.87 | 7,785,721 | -0.05(-0.13%) |
May 08, 2007 | 36.80 | 37.00 | 36.68 | 36.91 | 13,707,330 | +0.07(+0.18%) |
May 07, 2007 | 36.74 | 36.99 | 36.74 | 36.85 | 7,418,435 | +0.11(+0.30%) |
May 04, 2007 | 36.49 | 36.86 | 36.35 | 36.74 | 10,016,910 | +0.25(+0.68%) |
May 03, 2007 | 36.68 | 36.77 | 36.38 | 36.49 | 6,746,693 | -0.01(-0.03%) |
May 02, 2007 | 36.40 | 36.70 | 36.26 | 36.50 | 7,393,123 | +0.17(+0.46%) |